Allreal Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	148.20	150.20	147.60	149.60	138.22	26,957
2023-03-13	148.00	148.60	146.00	147.80	136.56	32,565
2023-03-10	147.20	147.80	146.20	147.80	136.56	145,576
2023-03-09	148.60	149.00	147.00	147.60	136.37	37,969
2023-03-08	150.20	150.40	148.80	149.20	137.85	32,579
2023-03-07	152.60	153.60	150.60	150.80	139.33	21,939
2023-03-06	152.00	153.40	150.60	153.20	141.55	30,168
2023-03-03	149.60	151.60	149.60	151.20	139.70	13,339
2023-03-02	148.80	151.00	148.20	149.60	138.22	24,182
2023-03-01	153.40	153.40	143.20	148.80	137.48	103,367
2023-02-28	153.40	154.40	152.20	154.20	142.47	36,797
2023-02-27	152.40	153.20	151.60	153.20	141.55	11,969
2023-02-24	154.00	154.00	150.20	151.60	140.07	20,726
2023-02-23	152.60	152.60	150.20	151.20	139.70	20,812
2023-02-22	152.40	152.60	149.40	151.80	140.25	22,444
2023-02-21	156.00	156.00	152.80	153.20	141.55	18,926
2023-02-20	156.00	156.00	154.80	155.40	143.58	9,842
2023-02-17	156.00	156.20	153.40	155.40	143.58	22,312
2023-02-16	158.40	158.80	154.80	156.20	144.32	22,250
2023-02-15	157.00	158.60	157.00	157.80	145.80	13,166
2023-02-14	157.00	159.80	157.00	158.60	146.54	15,375
2023-02-13	158.00	158.00	157.00	158.00	145.98	9,178
2023-02-10	157.40	158.00	156.40	157.80	145.80	19,204
2023-02-09	160.00	160.00	156.40	158.20	146.17	14,721
2023-02-08	158.80	159.80	157.60	158.00	145.98	17,660
2023-02-07	158.60	158.60	156.60	158.00	145.98	18,372
2023-02-06	159.40	159.40	156.40	158.20	146.17	16,328
2023-02-03	161.00	161.20	158.40	159.20	147.09	31,647
2023-02-02	157.80	160.60	157.40	160.60	148.38	45,168
2023-02-01	158.60	158.60	156.60	157.80	145.80	14,800
2023-01-31	159.40	159.40	156.40	156.60	144.69	32,742
2023-01-30	159.20	159.80	158.40	159.40	147.28	21,305
2023-01-27	158.80	159.20	157.80	158.80	146.72	12,986
2023-01-26	160.00	160.00	157.80	158.40	146.35	24,508
2023-01-25	160.40	160.40	158.80	159.80	147.65	18,918
2023-01-24	161.40	161.80	159.80	160.80	148.57	32,251
2023-01-23	159.00	161.20	158.20	161.00	148.75	42,184
2023-01-20	157.80	158.80	157.20	158.60	146.54	20,623
2023-01-19	156.40	158.40	155.80	157.00	145.06	19,246
2023-01-18	159.80	159.80	156.80	156.80	144.87	25,016
2023-01-17	161.00	161.40	158.80	159.80	147.65	22,211
2023-01-16	159.20	161.80	159.20	161.00	148.75	27,678
2023-01-13	159.40	160.00	158.80	158.80	146.72	27,669
2023-01-12	158.00	159.60	156.40	159.00	146.91	28,323
2023-01-11	158.00	160.00	157.80	159.20	147.09	40,998
2023-01-10	158.00	158.60	156.40	157.60	145.61	13,331
2023-01-09	156.00	158.40	155.60	158.40	146.35	31,434
2023-01-06	155.60	156.00	154.20	155.60	143.77	22,242
2023-01-05	158.00	158.20	154.80	154.80	143.03	19,849
2023-01-04	154.40	158.00	154.40	157.20	145.24	43,186
2023-01-03	152.00	154.60	150.40	154.40	142.66	26,991
2022-12-30	153.00	153.00	150.40	150.40	138.96	11,639
2022-12-29	149.40	152.00	148.80	152.00	140.44	9,464
2022-12-28	150.40	151.80	149.60	150.20	138.78	14,698
2022-12-27	151.20	152.00	150.00	150.60	139.15	17,372
2022-12-23	150.60	151.80	150.00	151.40	139.88	15,453
2022-12-22	149.60	151.00	148.80	150.00	138.59	22,104
2022-12-21	145.20	149.40	145.20	149.40	138.04	26,457
2022-12-20	145.40	146.40	143.00	146.00	134.90	28,351
2022-12-19	147.60	149.00	145.80	147.20	136.00	25,798

← NewerPage 16 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	3.5000 CHF
2025-04-29	3.5000 CHF
2024-04-23	3.5000 CHF
2023-04-25	3.5000 CHF
2022-04-12	3.5000 CHF
2021-04-20	3.5000 CHF
2020-04-28	3.5000 CHF
2019-04-16	6.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.